[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFG":3,"homepage-market-summary":29,"stock-historical-RFG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RFG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P MidCap 400 Pure Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.107,0.06516,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},59.84,60.34,59.61,61.015,-1.175,-1.93,22598.156241,64.81,49.5,9463.11466452381,67.5,5179,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},43.29,9435,3443604.89546,37.37,"2025-04-25",[185,188,197,208,218,227,237,246,257,267,277,288,299,307,316,325,334,344,354,364,373,384,394,404,415,424,433,443,452,461,472,482,492,503,514,524,534,544,554,565,575,586,596,607,616,625,633,642,652,660,668,675,685,694,704,713,722,731,741,751,759,769,780,788,795,800,806,813,822,828,835,843,849,856,864,871,877,884,891,897,902,911,920,925,931,938,944,951,960,965,972,978,987,994,1002,1007,1014,1022,1030,1036,1043,1049,1054,1061,1066,1071,1075,1081,1087,1093,1098,1106,1112,1120,1127,1134,1142,1145,1152,1157,1164,1171,1177,1184,1191,1197,1204,1212,1219,1228,1235,1242,1250,1256,1264,1272,1280,1285,1292,1299,1304,1311,1315,1322,1328,1335,1341,1348,1354,1361,1366,1371,1377,1383,1389,1394,1399,1406,1411,1417,1422,1429,1436,1444,1450,1456,1462,1468,1475,1482,1489,1496,1502,1509,1517,1524,1529,1534,1540,1545,1552,1558,1564,1571,1576,1584,1589,1595,1600,1605,1612,1618,1626,1632,1637,1643,1650,1655,1660,1665,1670,1677,1683,1690,1698,1704,1708,1715,1719,1726,1729,1734,1740,1745,1750,1756,1760,1766,1772,1778,1782,1788,1794,1801,1807,1813,1818,1823,1825,1830,1836,1842,1844,1849,1855,1860,1867,1871,1875,1879,1883,1888,1892,1897,1902,1907,1912,1917,1922,1930,1933,1938,1945,1947,1953,1958,1964,1968,1973,1979,1985,1990,1995,1999,2001,2007,2010,2013,2016,2021,2025,2028,2032,2035,2039,2042,2046,2051,2054,2058,2062,2066,2072,2077,2081,2084,2090,2095,2099,2105,2109,2115,2120,2125,2130,2135,2138,2142,2147,2150,2153,2156,2160,2164,2167,2169,2173,2179,2183,2188,2194,2200,2203,2209,2212,2217,2222,2230,2234,2238,2244,2250,2256,2262,2266,2271,2276,2282,2287,2292,2297,2302,2308,2312,2316,2321,2326,2331,2335,2342,2347,2351,2356,2361,2367,2372,2378,2383,2387,2390,2395,2400,2405,2410,2418,2424,2431,2437,2442,2447,2454,2459,2464,2470,2476],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},70,59.799,{"date":39,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},60.9,61.19,60.89,0.495,0.82,11140.749047,135,61.0715,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",60.556,60.705,60.49,60.52,0.3209,0.53,13716.239322,106,60.5233,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",60.22,60.365,60.1991,0.5192,0.87,4836.145091,97,60.2841,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",58.93,59.6799,0.5444,0.92,2193.4886,72,59.3006,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":147,"volume":234,"transactions":235,"vwap":236},"2026-09-30",59.2,59.27,59.01,59.1355,-0.0134,6570.385552,102,59.1143,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":225,"vwap":245},"2026-09-29",59.0836,59.1489,58.96,0.0189,0.03,1625.336096,58.9962,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",59.06,59.3,58.78,59.13,-0.5791,-0.97,35408.666977,289,58.8246,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",59.85,59.444,59.7091,0.0469,0.08,4554.648103,118,59.7023,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":216,"vwap":276},"2026-09-24",59.4,59.7799,59.1,59.6622,0.0101,0.02,4557.67836,59.3525,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",59.89,59.92,59.64,59.6521,-0.5806,-0.96,10626.671811,67,59.8503,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",59.95,60.3732,59.8,60.2327,0.7027,1.18,12896.296049,92,60.1854,{"date":300,"open":231,"high":301,"low":231,"close":302,"change":303,"percent_change":176,"volume":304,"transactions":305,"vwap":306},"2026-09-21",59.68,59.53,0.59,10275.535571,147,59.2934,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":216,"vwap":315},"2026-09-18",59.02,58.73,58.94,-0.0431,-0.07,11521.8977,58.8588,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":112,"volume":322,"transactions":323,"vwap":324},"2026-09-17",59.67,58.9,58.9831,0.6031,9132.3497,93,59.0052,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":243,"volume":331,"transactions":332,"vwap":333},"2026-09-16",58.91,59.11,58.38,0.017,3375.819967,90,58.7487,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",59.04,58.31,58.363,-0.587,-1,5824.549731,104,58.4538,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",58.99,59.26,58.95,-1.15,-1.91,33701.597418,82,59.0035,{"date":355,"open":210,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",60.25,60.03,60.1,0.561,0.94,6004.9886,111,60.1486,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":349,"volume":370,"transactions":371,"vwap":372},"2026-09-10",59.73,60.18,59.539,-0.6925,2661.814936,80,59.8014,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",60.51,60.57,60.23,60.2315,-0.534,-0.88,6065.575826,77,60.3232,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",61.02,61.17,60.7655,-0.0847,-0.14,6287.917637,85,60.9376,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",60.83,60.8502,60.66,0.2002,0.33,3237.2956,71,60.7163,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",60.2,60.67,60.13,60.65,0.5873,0.98,4040.612464,87,60.587,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",59.71,60.0627,0.3723,0.62,2120.3396,53,59.927,{"date":425,"open":426,"high":357,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":352,"vwap":432},"2026-09-01",59.948,59.65,59.6904,-0.7446,-1.23,1701.401017,59.7877,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",60.44,60.105,60.435,-0.281,-0.46,1506.108474,66,60.2195,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",61.63,60.716,-1.374,-2.21,799.1129,54,61.4613,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":441,"vwap":460},"2026-08-27",61.87,62.09,61.78,0.2324,0.38,3852.398778,61.9482,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",61.745,61.894613,61.7,61.8576,0.2901,0.47,1851.063736,48,61.8368,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",61.93,61.42,61.5675,0.1975,0.32,6037.060042,107,61.5779,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":430,"volume":489,"transactions":490,"vwap":491},"2026-08-24",61.36,61.39,61.12,61.37,-0.7614,25134.3349,235,61.2741,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",62.105,62.14,61.755,62.1314,0.2719,0.44,4240.637492,98,61.9151,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",62.38,62.53,61.73,61.8595,-0.7634,-1.22,7016.374907,96,62.0342,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":127,"volume":521,"transactions":522,"vwap":523},"2026-08-19",62.29,62.84,62.22,62.6229,-0.368,11848.878446,138,62.7126,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",63.75,62.99,62.9909,-1.6391,-2.54,4188.815811,75,63.2691,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",64.3,64.76,64.63,0.4786,0.75,21649.430922,164,64.5649,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":193,"volume":551,"transactions":552,"vwap":553},"2026-08-14",63.86,64.2,63.74,64.1514,0.5222,30808.0912,234,64.1285,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",63.76,63.88,63.58,63.6292,-0.0249,-0.04,1531.854623,63,63.7178,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",63.67,63.8819,63.6541,0.6343,1.01,8041.864394,122,63.8118,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",63.281,63.41,63.01,63.0198,0.0969,0.15,4100.724612,120,63.1861,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":102,"volume":593,"transactions":594,"vwap":595},"2026-08-10",63.15,63.32,62.92,62.9229,-0.1876,9085.895444,109,63.1139,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",62.42,63.1564,62.405,63.1105,1.5318,2.49,10071.5578,144,62.7354,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":147,"volume":614,"transactions":342,"vwap":615},"2026-08-06",61.44,62.36,61.185,61.5787,-0.0093,4426.024392,61.8275,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":439,"volume":622,"transactions":623,"vwap":624},"2026-08-05",62,62.015,61.588,-0.282,3923.6978,84,61.8261,{"date":626,"open":627,"high":618,"low":627,"close":454,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",60.75,1.442,2.39,23839.917555,131,61.7189,{"date":634,"open":635,"high":435,"low":249,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",59.45,60.428,0.7224,1.21,11928.825792,137,59.9078,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",59.94,58.98,59.7056,0.0738,0.12,7974.936986,78,59.7645,{"date":653,"open":654,"high":655,"low":250,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":413,"vwap":659},"2026-07-30",58.8,59.6318,1.4818,2.55,3363.540643,59.1412,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":297,"vwap":667},"2026-07-29",59.6,58.15,-1.5921,-2.66,7286.9333,58.9689,{"date":669,"open":269,"high":17,"low":251,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":323,"vwap":674},"2026-07-28",59.7421,-0.9842,-1.62,3355.41123,59.4886,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":352,"vwap":684},"2026-07-27",61.43,61.52,60.12,60.7263,0.1286,0.21,3265.221386,60.6523,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",61.5281,60.5977,-0.6723,-1.1,2070.4418,74,60.9717,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",60.7,61.54,61.27,0.1434,0.23,3718.411297,64,61.3184,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":186,"vwap":712},"2026-07-22",60.73,61.56,61.1266,0.1717,0.28,2441.1628,61.3306,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":382,"vwap":721},"2026-07-21",60.255,60.9799,60.9549,1.3429,2.25,2932.20016,60.7794,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",60.59,59.612,-0.244,-0.41,3816.2765,73,60.0561,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":352,"vwap":740},"2026-07-17",59.91,60.09,59.57,59.856,-0.224,-0.37,6375.623332,59.8836,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",60.7811,59.9196,60.08,-0.8135,-1.34,4966.3995,55,60.1416,{"date":752,"open":475,"high":475,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":186,"vwap":758},"2026-07-15",60.2157,60.8935,-0.0542,-0.09,2046.882885,60.7806,{"date":760,"open":190,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-14",61.57,60.79,60.9477,0.3877,0.64,1213.35643,43,61.0336,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",60.96,61.32,60.469484,60.56,-0.9,-1.46,4619.270175,105,60.9199,{"date":781,"open":782,"high":707,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",61.45,61.26,61.46,-0.64,-1.03,3000,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":638,"volume":794,"transactions":9,"vwap":792},"2026-07-09",62.44,62.62,62.099998,0.74,12500,{"date":796,"open":475,"high":677,"low":696,"close":484,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":484},"2026-07-08",-0.26,-0.42,6000,{"date":801,"open":802,"high":802,"low":609,"close":803,"change":142,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",62.9,61.62,-2.05,6600,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":37,"volume":812,"transactions":9,"vwap":810},"2026-07-06",63.09,63.53,62.91,0.36,12600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",64.019997,64.4,62.060001,62.55,-1.01,-1.59,3600,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":253,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-01",64.12,63.56,-1.5,8100,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",63.66,64.53,1.06,1.67,12100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":214,"volume":842,"transactions":9,"vwap":840},"2026-06-29",63.080002,63.48,63.060001,63.47,0.55,5800,{"date":844,"open":506,"high":845,"low":506,"close":590,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":590},"2026-06-26",63.42,-0.66,-1.04,14100,{"date":850,"open":851,"high":852,"low":578,"close":558,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":558},"2026-06-25",63.57,63.63,0.54,0.86,2000,{"date":857,"open":858,"high":557,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",63.22,62.93,63.040001,-0.27,-0.43,6200,{"date":865,"open":866,"high":867,"low":860,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-23",63.31,63.95,-1.28,-1.98,3700,{"date":872,"open":547,"high":873,"low":874,"close":873,"change":52,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",64.59,63.99,0.76,34800,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",63.65,64.099998,0.7,1.1,2900,{"date":885,"open":816,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",64.52,63.4,-0.2,-0.31,4900,{"date":892,"open":893,"high":816,"low":894,"close":894,"change":895,"percent_change":896,"volume":855,"transactions":9,"vwap":894},"2026-06-16",64.28,63.6,-0.68,-1.06,{"date":898,"open":24,"high":24,"low":899,"close":893,"change":900,"percent_change":638,"volume":901,"transactions":9,"vwap":893},"2026-06-15",64.22,0.77,11600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",63.72,63.87,62.97,63.51,0.25,0.4,7800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",62.49,63.29,62.040001,63.26,2.07,3.38,8300,{"date":921,"open":922,"high":590,"low":190,"close":190,"change":349,"percent_change":923,"volume":924,"transactions":9,"vwap":190},"2026-06-10",61.58,-1.84,4200,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":682,"percent_change":930,"volume":787,"transactions":9,"vwap":929},"2026-06-09",62.88,60.33,62.34,0.34,{"date":932,"open":913,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",62.57,62.13,0.07,0.11,13400,{"date":939,"open":940,"high":940,"low":817,"close":817,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":817},"2026-06-05",63.71,-2.19,-3.41,3100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":930,"volume":910,"transactions":9,"vwap":949},"2026-06-04",63.59,64.42,63.44,64.25,0.22,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",63.35,64.050003,63.34,64.029999,0.39,0.61,8200,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":499,"percent_change":881,"volume":964,"transactions":9,"vwap":963},"2026-06-02",63.11,63.64,7400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":908,"volume":799,"transactions":9,"vwap":970},"2026-06-01",62.63,63.36,62.4,63.2,0.16,{"date":973,"open":974,"high":974,"low":975,"close":860,"change":122,"percent_change":976,"volume":977,"transactions":9,"vwap":860},"2026-05-29",63.18,62.83,-0.19,5500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",62.74,63.55,62.5,63.16,0.35,0.56,2600,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":439,"volume":993,"transactions":9,"vwap":991},"2026-05-27",63.39,62.67,62.81,-0.29,3500,{"date":995,"open":996,"high":962,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-26",62.32,62.23,63.099998,1.48,2.4,4600,{"date":1003,"open":1004,"high":456,"low":784,"close":803,"change":984,"percent_change":1005,"volume":1006,"transactions":9,"vwap":803},"2026-05-22",61.71,0.57,6100,{"date":1008,"open":1009,"high":697,"low":1010,"close":698,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":698},"2026-05-21",60.87,60.42,0.26,0.43,14800,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",60.28,61.080002,61.0099983,1.29,2.16,3200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":924,"transactions":9,"vwap":1027},"2026-05-19",59.23,60.02,59.15,59.72,-0.59,-0.98,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":66,"percent_change":1035,"volume":799,"transactions":9,"vwap":1034},"2026-05-18",61.060001,60.029999,60.31,-1.18,{"date":1037,"open":1038,"high":707,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":890,"transactions":9,"vwap":1040},"2026-05-15",61.38,60.99,61.029999,-1.44,-2.31,{"date":1044,"open":969,"high":1045,"low":495,"close":1046,"change":1047,"percent_change":957,"volume":1048,"transactions":9,"vwap":1046},"2026-05-14",62.48,62.47,0.24,5000,{"date":1050,"open":455,"high":997,"low":1051,"close":997,"change":1052,"percent_change":468,"volume":1053,"transactions":9,"vwap":997},"2026-05-13",61.6,0.29,6800,{"date":1055,"open":1056,"high":1057,"low":191,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-12",61.75,61.94,-0.49,-0.78,3800,{"date":1062,"open":1063,"high":1045,"low":1063,"close":1064,"change":1012,"percent_change":1065,"volume":799,"transactions":9,"vwap":1064},"2026-05-11",62.080002,62.43,0.69,{"date":1067,"open":1068,"high":1068,"low":803,"close":618,"change":909,"percent_change":1069,"volume":1070,"transactions":9,"vwap":618},"2026-05-08",62.17,0.65,5400,{"date":1072,"open":578,"high":578,"low":678,"close":1051,"change":1041,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1051},"2026-05-07",-2.28,9900,{"date":1076,"open":1077,"high":860,"low":618,"close":860,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":860},"2026-05-06",62.18,1.88,3.07,4000,{"date":1082,"open":928,"high":1083,"low":928,"close":1084,"change":999,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-05",61.25,61.16,2.48,9400,{"date":1088,"open":1089,"high":1033,"low":1090,"close":301,"change":1091,"percent_change":1092,"volume":1070,"transactions":9,"vwap":301},"2026-05-04",59.55,59.54,-0.17,-0.28,{"date":1094,"open":644,"high":644,"low":301,"close":259,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":259},"2026-05-01",0.31,0.52,7500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1090,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1090},"2026-04-30",58.82,59.56,58.68,1.07,1.83,4800,{"date":1107,"open":220,"high":220,"low":1108,"close":1109,"change":727,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-29",58.17,58.47,-0.7,21600,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-28",60,58.65,58.88,-1.36,-2.26,15100,{"date":1121,"open":1122,"high":1123,"low":1114,"close":1124,"change":1125,"percent_change":1126,"volume":890,"transactions":9,"vwap":1124},"2026-04-27",60.5,60.53,60.24,-0.22,-0.36,{"date":1128,"open":734,"high":724,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-24",59.82,60.46,0.63,1.05,11700,{"date":1135,"open":1136,"high":1137,"low":346,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-23",59.78,60.11,59.83,-0.03,-0.05,15300,{"date":1143,"open":1025,"high":1025,"low":366,"close":1144,"change":147,"percent_change":1139,"volume":1070,"transactions":9,"vwap":1144},"2026-04-22",59.86,{"date":1146,"open":1147,"high":1148,"low":1138,"close":1149,"change":1150,"percent_change":1059,"volume":1151,"transactions":9,"vwap":1149},"2026-04-21",60.35,60.94,59.88,-0.47,8800,{"date":1153,"open":1154,"high":1155,"low":1114,"close":1147,"change":700,"percent_change":458,"volume":1156,"transactions":9,"vwap":1147},"2026-04-20",60.040001,60.37,10500,{"date":1158,"open":1159,"high":1160,"low":644,"close":679,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":679},"2026-04-17",60.17,60.26,1.2,2.04,14700,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1140,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-16",59.31,58.7,58.92,-0.08,22200,{"date":1172,"open":241,"high":229,"low":1173,"close":1174,"change":936,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-15",58.61,58.97,0.19,70600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1131,"volume":1183,"transactions":9,"vwap":1181},"2026-04-14",58.67,59.029999,58.86,0.37,11100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-13",57.5,58.49,0.8,1.39,4400,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":313,"percent_change":122,"volume":1196,"transactions":9,"vwap":1195},"2026-04-10",58.049999,57.66,57.69,23800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":147,"volume":1070,"transactions":9,"vwap":1202},"2026-04-09",57.64,58.12,57.61,57.76,-0.01,{"date":1205,"open":1206,"high":1207,"low":1201,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",57.94,57.95,57.77,1.96,3.51,63800,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":936,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-07",55.47,55.98,55.81,0.2,14400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-06",55.58,55.75,55.33,55.7,0.1,0.18,29900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":971,"volume":1234,"transactions":9,"vwap":1231},"2026-04-02",54.31,55.6,54.27,0.09,8400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":881,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-01",55.68,56.11,55.51,1.28,13200,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",53.64,54.86,54.81,1.94,3.67,18600,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":786,"percent_change":350,"volume":1255,"transactions":9,"vwap":1254},"2026-03-30",54.5,52.65,52.87,45000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1001,"transactions":9,"vwap":1261},"2026-03-27",54.32,54.64,53.88,53.9,-0.86,-1.57,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",55.48,55.65,54.76,-1.49,-2.65,5600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1005,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",56.42,56.48,55.87,56.25,1.02,7100,{"date":1281,"open":1282,"high":1276,"low":1283,"close":1237,"change":1284,"percent_change":223,"volume":1006,"transactions":9,"vwap":1237},"2026-03-24",54.66,54.65,0.51,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1103,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-23",55.29,56.040001,55.17,1.98,3900,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1291,"transactions":9,"vwap":1296},"2026-03-20",55.62,53.79,54.099998,-1.72,-3.08,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":811,"percent_change":1069,"volume":1271,"transactions":9,"vwap":1302},"2026-03-19",54.74,55.82,54.73,{"date":1305,"open":1267,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1163,"transactions":9,"vwap":1308},"2026-03-18",56.0099983,55.39,55.46,-0.5,-0.89,{"date":1312,"open":1313,"high":1306,"low":1313,"close":1314,"change":303,"percent_change":1103,"volume":1086,"transactions":9,"vwap":1314},"2026-03-17",55.43,55.96,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":420,"percent_change":1321,"volume":827,"transactions":9,"vwap":1320},"2026-03-16",55.41,55.67,55.34,55.37,1.13,{"date":1323,"open":1214,"high":1214,"low":1324,"close":1325,"change":1125,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-13",54.52,54.75,-0.4,6300,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",55.71,54.97,-1.42,-2.52,7900,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":561,"percent_change":313,"volume":1340,"transactions":9,"vwap":1339},"2026-03-11",56.18,56.45,56.39,2100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1006,"transactions":9,"vwap":1345},"2026-03-10",56.68,57.080002,56.43,-0.13,-0.23,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":959,"transactions":9,"vwap":1351},"2026-03-09",54.41,56.56,1.31,2.37,{"date":1355,"open":1307,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1070,"transactions":9,"vwap":1358},"2026-03-06",55.66,55.09,55.25,-1.35,-2.39,{"date":1362,"open":1363,"high":1363,"low":1314,"close":1364,"change":1035,"percent_change":1365,"volume":1053,"transactions":9,"vwap":1364},"2026-03-05",57.22,56.6,-2.04,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":648,"percent_change":682,"volume":919,"transactions":9,"vwap":1370},"2026-03-04",58.14,57.44,57.78,{"date":1372,"open":1373,"high":1370,"low":1374,"close":1194,"change":1117,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1194},"2026-03-03",57.33,56.74,-2.3,4500,{"date":1378,"open":1193,"high":1379,"low":1193,"close":309,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":309},"2026-03-02",59.049999,0.46,0.79,18100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":861,"percent_change":439,"volume":964,"transactions":9,"vwap":1388},"2026-02-27",58.16,58.6,57.99,58.56,{"date":1390,"open":241,"high":1391,"low":1193,"close":1392,"change":263,"percent_change":1393,"volume":1234,"transactions":9,"vwap":1392},"2026-02-26",59,58.83,0.14,{"date":1395,"open":1396,"high":1391,"low":1187,"close":1397,"change":499,"percent_change":540,"volume":1398,"transactions":9,"vwap":1397},"2026-02-25",58.71,58.75,32600,{"date":1400,"open":1401,"high":1402,"low":1401,"close":337,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":337},"2026-02-24",57.79,58.34,0.67,1.16,5900,{"date":1407,"open":1408,"high":1368,"low":1409,"close":1199,"change":169,"percent_change":1035,"volume":1410,"transactions":9,"vwap":1199},"2026-02-23",58.07,57.37,4700,{"date":1412,"open":1413,"high":1386,"low":1413,"close":1414,"change":853,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-20",57.67,58.33,0.93,10700,{"date":1418,"open":1369,"high":1419,"low":1409,"close":1401,"change":957,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1401},"2026-02-19",57.82,0.68,5700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1052,"percent_change":1284,"volume":1428,"transactions":9,"vwap":1427},"2026-02-18",57.3,57.9,57.15,57.4,7200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":582,"percent_change":1011,"volume":1435,"transactions":9,"vwap":1434},"2026-02-17",56.73,57.25,56.34,57.11,17800,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-13",56.37,57.29,56.96,0.99,1.77,6400,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1041,"volume":890,"transactions":9,"vwap":1448},"2026-02-12",57.09,55.9,55.97,-0.82,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1139,"percent_change":1140,"volume":1455,"transactions":9,"vwap":1454},"2026-02-11",57.35,56.26,56.79,12300,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1105,"transactions":9,"vwap":1459},"2026-02-10",57.26,56.82,-0.57,-0.99,{"date":1463,"open":1454,"high":1464,"low":1454,"close":1465,"change":1069,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-09",57.53,57.39,1.15,15400,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1374,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1374},"2026-02-06",55.14,56.76,2.2,4.03,27600,{"date":1476,"open":1477,"high":1357,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",54.21,54.54,-0.33,-0.6,12700,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1190,"transactions":9,"vwap":1486},"2026-02-04",55.92,54.19,54.87,-0.92,-1.65,{"date":1490,"open":1491,"high":1238,"low":1492,"close":1493,"change":700,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-03",56.060001,55.11,55.79,0.41,10300,{"date":1497,"open":1301,"high":1498,"low":1301,"close":1499,"change":1500,"percent_change":1501,"volume":1006,"transactions":9,"vwap":1499},"2026-02-02",55.72,55.56,0.6,1.09,{"date":1503,"open":1504,"high":1491,"low":1505,"close":1506,"change":1029,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-30",55.52,54.88,54.96,-1.75,55400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":785,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-29",56.81,57.17,55.76,55.94,-1.13,8700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1346,"percent_change":1347,"volume":1523,"transactions":9,"vwap":1522},"2026-01-28",56.89,56.95,56.36,56.58,18000,{"date":1525,"open":1351,"high":1526,"low":1527,"close":1526,"change":908,"percent_change":499,"volume":1528,"transactions":9,"vwap":1526},"2026-01-27",56.71,56.53,7600,{"date":1530,"open":1531,"high":1344,"low":1532,"close":1532,"change":1533,"percent_change":935,"volume":812,"transactions":9,"vwap":1532},"2026-01-26",56.47,56.46,0.04,{"date":1535,"open":1431,"high":1536,"low":1537,"close":1274,"change":785,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1274},"2026-01-23",56.77,56.27,-1.12,5200,{"date":1541,"open":1344,"high":1512,"low":1542,"close":1543,"change":582,"percent_change":1011,"volume":1544,"transactions":9,"vwap":1543},"2026-01-22",56.92,57.060001,43800,{"date":1546,"open":1526,"high":1547,"low":1548,"close":1549,"change":793,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-21",57.21,56.32,56.91,1.32,9600,{"date":1553,"open":1554,"high":1431,"low":1555,"close":1556,"change":1557,"percent_change":1035,"volume":1334,"transactions":9,"vwap":1556},"2026-01-20",56.64,56.099998,56.17,-0.67,{"date":1559,"open":1511,"high":1440,"low":1560,"close":1561,"change":243,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-16",56.75,56.84,0.05,15200,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1511,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1511},"2026-01-15",56.29,57.099998,0.85,1.52,9800,{"date":1572,"open":1215,"high":1573,"low":1574,"close":1314,"change":243,"percent_change":1562,"volume":1575,"transactions":9,"vwap":1314},"2026-01-14",56.02,55.63,6500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":710,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-13",55.89,56,55.83,55.93,0.5,2500,{"date":1585,"open":1586,"high":1267,"low":1587,"close":1267,"change":1380,"percent_change":1588,"volume":1234,"transactions":9,"vwap":1267},"2026-01-12",55.38,55.28,0.83,{"date":1590,"open":1591,"high":1223,"low":1591,"close":1592,"change":420,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-09",54.77,55.19,1.14,8000,{"date":1596,"open":1492,"high":1492,"low":1597,"close":1598,"change":1326,"percent_change":1599,"volume":863,"transactions":9,"vwap":1598},"2026-01-08",54.35,54.57,-0.73,{"date":1601,"open":1602,"high":1602,"low":1301,"close":1331,"change":992,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1331},"2026-01-07",55.16,-0.52,3400,{"date":1606,"open":1607,"high":1608,"low":450,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-06",54.28,55.26,1.04,1.92,6700,{"date":1613,"open":1614,"high":1597,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1611,"transactions":9,"vwap":1615},"2026-01-05",53.69,54.22,0.78,1.46,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":176,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-02",52.75,53.47,52.58,53.44,1.91,7000,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":896,"volume":924,"transactions":9,"vwap":1630},"2025-12-31",52.96,52.43,52.44,-0.56,{"date":1633,"open":1634,"high":1635,"low":422,"close":422,"change":164,"percent_change":1150,"volume":1636,"transactions":9,"vwap":422},"2025-12-30",53.17,53.18,8500,{"date":1638,"open":1623,"high":1623,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":977,"transactions":9,"vwap":1640},"2025-12-29",53.16,53.25,-0.38,-0.71,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-26",53.56,53.63,53.54,0,1800,{"date":1651,"open":1614,"high":1614,"low":1652,"close":1646,"change":243,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1646},"2025-12-24",53.6,0.06,1700,{"date":1656,"open":1657,"high":1658,"low":1621,"close":1652,"change":313,"percent_change":1346,"volume":1659,"transactions":9,"vwap":1652},"2025-12-23",53.61,53.65,2200,{"date":1661,"open":1635,"high":1662,"low":1635,"close":1663,"change":1616,"percent_change":1664,"volume":1119,"transactions":9,"vwap":1663},"2025-12-22",53.83,53.67,1.47,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":841,"percent_change":1132,"volume":1080,"transactions":9,"vwap":1669},"2025-12-19",52.48,52.99,52.89,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1095,"percent_change":1500,"volume":1676,"transactions":9,"vwap":1675},"2025-12-18",52.56,52.71,52.22,52.34,24100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":786,"volume":919,"transactions":9,"vwap":1681},"2025-12-17",52.68,52.93,52.029999,-0.54,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":102,"volume":1080,"transactions":9,"vwap":1688},"2025-12-16",52.67,52.78,52.42,52.57,-0.16,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1190,"transactions":9,"vwap":1695},"2025-12-15",53.099998,53.15,52.61,52.73,-0.06,-0.11,{"date":1699,"open":1700,"high":1700,"low":1685,"close":1701,"change":895,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-12",53.38,52.79,-1.27,17700,{"date":1705,"open":1706,"high":1707,"low":1669,"close":1621,"change":958,"percent_change":1466,"volume":1271,"transactions":9,"vwap":1621},"2025-12-11",53.2,53.51,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1279,"transactions":9,"vwap":1712},"2025-12-10",52.11,53.040001,52.86,0.71,1.36,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":159,"percent_change":439,"volume":1604,"transactions":9,"vwap":1718},"2025-12-09",52.46,52.15,{"date":1720,"open":1628,"high":1628,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-08",52.29,52.39,-0.39,-0.74,7300,{"date":1727,"open":1728,"high":1692,"low":1728,"close":1686,"change":1346,"percent_change":164,"volume":1611,"transactions":9,"vwap":1686},"2025-12-05",52.72,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":930,"percent_change":1069,"volume":1021,"transactions":9,"vwap":1733},"2025-12-04",52.55,53.049999,52.91,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1688,"change":59,"percent_change":854,"volume":1739,"transactions":9,"vwap":1688},"2025-12-03",52.23,52.7,52.21,16500,{"date":1741,"open":1622,"high":1622,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":943,"transactions":9,"vwap":1742},"2025-12-02",52.12,-0.18,-0.34,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":340,"volume":787,"transactions":9,"vwap":1748},"2025-12-01",52.59,52.3,-0.53,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":710,"percent_change":204,"volume":1021,"transactions":9,"vwap":1755},"2025-11-28",52.88,52.92,52.76,52.83,{"date":1757,"open":1758,"high":1759,"low":1667,"close":1731,"change":400,"percent_change":1131,"volume":910,"transactions":9,"vwap":1731},"2025-11-26",52.49,52.9,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1674,"change":295,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1674},"2025-11-25",51.099998,52.26,2.31,17000,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":841,"percent_change":1501,"volume":1771,"transactions":9,"vwap":1770},"2025-11-24",50.78,51.15,51.040001,6900,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1441,"percent_change":1777,"volume":943,"transactions":9,"vwap":1776},"2025-11-21",49.69,50.58,50.49,2,{"date":1779,"open":1780,"high":1780,"low":25,"close":25,"change":284,"percent_change":1781,"volume":1771,"transactions":9,"vwap":25},"2025-11-20",50.97,-1.9,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":274,"percent_change":1533,"volume":1771,"transactions":9,"vwap":1787},"2025-11-19",50.34,50.56,50.2,50.46,{"date":1789,"open":1790,"high":1785,"low":1791,"close":1792,"change":263,"percent_change":971,"volume":1793,"transactions":9,"vwap":1792},"2025-11-18",50.28,49.89,50.44,69100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":169,"percent_change":1359,"volume":1800,"transactions":9,"vwap":1799},"2025-11-17",50.89,51.12,50.31,50.36,10200,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1169,"percent_change":1689,"volume":1806,"transactions":9,"vwap":1805},"2025-11-14",50.73,51.47,51.049999,27500,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":986,"transactions":9,"vwap":1810},"2025-11-13",51.78,51.13,-1.19,-2.27,{"date":1814,"open":1815,"high":1816,"low":1736,"close":1817,"change":700,"percent_change":499,"volume":890,"transactions":9,"vwap":1817},"2025-11-12",52.27,52.47,52.32,{"date":1819,"open":1820,"high":1718,"low":1821,"close":1821,"change":1346,"percent_change":164,"volume":1822,"transactions":9,"vwap":1821},"2025-11-11",52.14,52.09,600,{"date":1824,"open":1721,"high":1721,"low":1681,"close":1674,"change":45,"percent_change":1415,"volume":1455,"transactions":9,"vwap":1674},"2025-11-10",{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1065,"percent_change":1829,"volume":1334,"transactions":9,"vwap":1828},"2025-11-07",50.85,51.74,1.35,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1805,"change":1834,"percent_change":1835,"volume":1105,"transactions":9,"vwap":1805},"2025-11-06",51.36,50.86,-0.44,-0.85,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":499,"percent_change":854,"volume":1841,"transactions":9,"vwap":1840},"2025-11-05",51.24,51.75,51.49,2400,{"date":1843,"open":1827,"high":1838,"low":1827,"close":1805,"change":738,"percent_change":66,"volume":1080,"transactions":9,"vwap":1805},"2025-11-04",{"date":1845,"open":1846,"high":1847,"low":1827,"close":1848,"change":390,"percent_change":861,"volume":986,"transactions":9,"vwap":1848},"2025-11-03",51.22,51.43,51.42,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1011,"percent_change":1284,"volume":1528,"transactions":9,"vwap":1854},"2025-10-31",51.45,51.64,51.29,51.56,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":785,"percent_change":430,"volume":1291,"transactions":9,"vwap":1859},"2025-10-30",51.38,51.97,51.3,{"date":1861,"open":1862,"high":1687,"low":1863,"close":1864,"change":1865,"percent_change":992,"volume":1866,"transactions":9,"vwap":1864},"2025-10-29",52.060001,51.85,51.94,-0.15,34100,{"date":1868,"open":1869,"high":1688,"low":1821,"close":1821,"change":1603,"percent_change":1461,"volume":1870,"transactions":9,"vwap":1821},"2025-10-28",52.31,4100,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1694,"change":1011,"percent_change":1582,"volume":1183,"transactions":9,"vwap":1694},"2025-10-27",52.84,52.54,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1005,"percent_change":882,"volume":870,"transactions":9,"vwap":1878},"2025-10-24",52.5,52.35,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1809,"change":1593,"percent_change":719,"volume":1060,"transactions":9,"vwap":1809},"2025-10-23",50.92,51.84,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1309,"percent_change":1029,"volume":855,"transactions":9,"vwap":1887},"2025-10-22",50.77,50.57,50.64,{"date":1889,"open":1775,"high":1890,"low":1775,"close":1891,"change":1012,"percent_change":1568,"volume":1405,"transactions":9,"vwap":1891},"2025-10-21",51.18,51.14,{"date":1893,"open":1894,"high":1768,"low":1894,"close":1895,"change":853,"percent_change":1896,"volume":1048,"transactions":9,"vwap":1895},"2025-10-20",50.45,50.71,1.08,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":313,"percent_change":390,"volume":977,"transactions":9,"vwap":1901},"2025-10-17",50.21,49.85,50.17,{"date":1903,"open":1805,"high":1810,"low":1904,"close":1905,"change":66,"percent_change":1906,"volume":1001,"transactions":9,"vwap":1905},"2025-10-16",50.060001,50.24,-1.41,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1393,"percent_change":710,"volume":799,"transactions":9,"vwap":1911},"2025-10-15",51.26,50.41,50.96,{"date":1913,"open":1914,"high":1762,"low":1910,"close":1915,"change":1095,"percent_change":958,"volume":1916,"transactions":9,"vwap":1915},"2025-10-14",50.48,50.82,5100,{"date":1918,"open":1905,"high":1919,"low":1905,"close":1920,"change":360,"percent_change":1921,"volume":787,"transactions":9,"vwap":1920},"2025-10-13",50.54,50.51,1.9,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1495,"transactions":9,"vwap":1927},"2025-10-10",51.02,51.029999,49.56,49.57,-1.32,-2.59,{"date":1931,"open":1857,"high":1932,"low":1833,"close":1796,"change":73,"percent_change":1461,"volume":937,"transactions":9,"vwap":1796},"2025-10-09",51.46,{"date":1934,"open":1924,"high":1935,"low":1924,"close":1936,"change":52,"percent_change":1937,"volume":1241,"transactions":9,"vwap":1936},"2025-10-08",51.41,51.4,0.96,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1723,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-07",51.48,50.52,50.91,-0.76,11200,{"date":1946,"open":1891,"high":1804,"low":1891,"close":1859,"change":1175,"percent_change":1182,"volume":1133,"transactions":9,"vwap":1859},"2025-10-06",{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":888,"volume":1771,"transactions":9,"vwap":1951},"2025-10-03",51.37,51.44,51.11,-0.1,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":243,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1957},"2025-10-02",51.23,50.88,51.21,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1890,"change":700,"percent_change":59,"volume":1963,"transactions":9,"vwap":1890},"2025-10-01",50.95,51.2,50.83,16600,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1960,"change":1696,"percent_change":122,"volume":1443,"transactions":9,"vwap":1960},"2025-09-30",51.080002,50.6,{"date":1969,"open":1951,"high":1797,"low":1970,"close":1971,"change":1140,"percent_change":1952,"volume":1972,"transactions":9,"vwap":1971},"2025-09-29",50.93,51.0099983,23400,{"date":1974,"open":1975,"high":1797,"low":1975,"close":1976,"change":1131,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-26",50.59,51.060001,1.25,10800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1479,"percent_change":1984,"volume":1048,"transactions":9,"vwap":1982},"2025-09-25",50.23,50.43,50.11,-0.65,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1150,"percent_change":1487,"volume":1989,"transactions":9,"vwap":1988},"2025-09-24",51.34,50.76,4300,{"date":1991,"open":1992,"high":1993,"low":1769,"close":1955,"change":976,"percent_change":738,"volume":1994,"transactions":9,"vwap":1955},"2025-09-23",51.52,51.58,27800,{"date":1996,"open":1997,"high":1848,"low":1998,"close":1848,"change":147,"percent_change":561,"volume":1340,"transactions":9,"vwap":1848},"2025-09-22",51.17,51,{"date":2000,"open":1851,"high":1851,"low":1859,"close":1950,"change":164,"percent_change":107,"volume":1870,"transactions":9,"vwap":1950},"2025-09-19",{"date":2002,"open":1838,"high":2003,"low":1846,"close":2004,"change":2005,"percent_change":2006,"volume":863,"transactions":9,"vwap":2004},"2025-09-18",51.71,51.69,0.72,1.41,{"date":2008,"open":1935,"high":2009,"low":1780,"close":1780,"change":1533,"percent_change":263,"volume":1481,"transactions":9,"vwap":1780},"2025-09-17",51.83,{"date":2011,"open":1960,"high":1960,"low":1785,"close":1970,"change":1865,"percent_change":992,"volume":2012,"transactions":9,"vwap":1970},"2025-09-16",11500,{"date":2014,"open":1838,"high":1859,"low":1966,"close":1966,"change":1697,"percent_change":2015,"volume":1405,"transactions":9,"vwap":1966},"2025-09-15",-0.21,{"date":2017,"open":1853,"high":1853,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":1291,"transactions":9,"vwap":2018},"2025-09-12",51.19,-0.45,-0.87,{"date":2022,"open":1925,"high":2023,"low":1971,"close":1852,"change":214,"percent_change":2024,"volume":1594,"transactions":9,"vwap":1852},"2025-09-11",51.65,1.71,{"date":2026,"open":1911,"high":1925,"low":2027,"close":1885,"change":561,"percent_change":1169,"volume":1053,"transactions":9,"vwap":1885},"2025-09-10",50.55,{"date":2029,"open":1803,"high":1956,"low":2030,"close":2031,"change":73,"percent_change":1461,"volume":943,"transactions":9,"vwap":2031},"2025-09-09",50.7,50.81,{"date":2033,"open":1857,"high":1857,"low":1797,"close":2034,"change":263,"percent_change":971,"volume":1291,"transactions":9,"vwap":2034},"2025-09-08",51.32,{"date":2036,"open":1853,"high":1804,"low":2030,"close":1838,"change":1182,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1838},"2025-09-05",0.73,11800,{"date":2040,"open":1920,"high":2041,"low":1920,"close":2041,"change":1420,"percent_change":1829,"volume":1060,"transactions":9,"vwap":2041},"2025-09-04",50.87,{"date":2043,"open":2044,"high":1776,"low":1904,"close":2045,"change":1169,"percent_change":1689,"volume":1410,"transactions":9,"vwap":2045},"2025-09-03",50.25,50.19,{"date":2047,"open":2048,"high":1790,"low":2049,"close":2050,"change":1865,"percent_change":102,"volume":1006,"transactions":9,"vwap":2050},"2025-09-02",49.81,49.78,50.27,{"date":2052,"open":2041,"high":2041,"low":2050,"close":2053,"change":2019,"percent_change":380,"volume":855,"transactions":9,"vwap":2053},"2025-08-29",50.42,{"date":2055,"open":2056,"high":2041,"low":2057,"close":2041,"change":1217,"percent_change":957,"volume":787,"transactions":9,"vwap":2041},"2025-08-28",50.72,50.69,{"date":2059,"open":1910,"high":1827,"low":1910,"close":2060,"change":1393,"percent_change":710,"volume":2061,"transactions":9,"vwap":2060},"2025-08-27",50.67,9200,{"date":2063,"open":2044,"high":1886,"low":2044,"close":2064,"change":1182,"percent_change":793,"volume":2065,"transactions":9,"vwap":2064},"2025-08-26",50.53,19300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":1058,"percent_change":253,"volume":2071,"transactions":9,"vwap":2070},"2025-08-25",50.5,50.61,50.16,13500,{"date":2073,"open":2074,"high":2041,"low":2074,"close":2075,"change":1466,"percent_change":2076,"volume":1006,"transactions":9,"vwap":2075},"2025-08-22",49.75,50.65,2.32,{"date":2078,"open":2079,"high":1926,"low":2079,"close":25,"change":1648,"percent_change":1648,"volume":2080,"transactions":9,"vwap":25},"2025-08-21",49.19,17400,{"date":2082,"open":1926,"high":1926,"low":2079,"close":25,"change":1346,"percent_change":797,"volume":2083,"transactions":9,"vwap":25},"2025-08-20",5300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":738,"percent_change":1724,"volume":2089,"transactions":9,"vwap":2088},"2025-08-19",49.91,49.97,49.63,9000,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":1226,"percent_change":811,"volume":2094,"transactions":9,"vwap":2093},"2025-08-18",49.88,50,20100,{"date":2096,"open":2097,"high":2097,"low":2048,"close":2098,"change":164,"percent_change":1309,"volume":1097,"transactions":9,"vwap":2098},"2025-08-15",49.98,49.82,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":1449,"percent_change":2104,"volume":1539,"transactions":9,"vwap":2103},"2025-08-14",50.080002,49.99,50.07,-1.61,{"date":2106,"open":1776,"high":1796,"low":2107,"close":1796,"change":1096,"percent_change":112,"volume":2108,"transactions":9,"vwap":1796},"2025-08-13",50.18,2800,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":1321,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-08-12",49.84,50.37,2.29,2700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":117,"percent_change":1984,"volume":1291,"transactions":9,"vwap":2119},"2025-08-11",49.41,49.44,49.24,{"date":2121,"open":2048,"high":2122,"low":2123,"close":1926,"change":1696,"percent_change":122,"volume":2124,"transactions":9,"vwap":1926},"2025-08-08",49.83,49.54,1300,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":1347,"percent_change":439,"volume":2108,"transactions":9,"vwap":2129},"2025-08-07",50.09,49.46,49.62,{"date":2131,"open":2132,"high":2132,"low":2133,"close":1900,"change":798,"percent_change":2134,"volume":1739,"transactions":9,"vwap":1900},"2025-08-06",50.33,49.73,-0.84,{"date":2136,"open":1982,"high":1982,"low":2137,"close":2050,"change":390,"percent_change":1092,"volume":1575,"transactions":9,"vwap":2050},"2025-08-05",49.96,{"date":2139,"open":2140,"high":1910,"low":2140,"close":1910,"change":841,"percent_change":882,"volume":2141,"transactions":9,"vwap":1910},"2025-08-04",50.14,1900,{"date":2143,"open":2074,"high":2144,"low":2145,"close":2146,"change":1309,"percent_change":1461,"volume":986,"transactions":9,"vwap":2146},"2025-08-01",50.0099983,49.22,49.86,{"date":2148,"open":1762,"high":1838,"low":1799,"close":1799,"change":340,"percent_change":2149,"volume":863,"transactions":9,"vwap":1799},"2025-07-31",-1.95,{"date":2151,"open":1847,"high":1828,"low":1997,"close":1832,"change":971,"percent_change":1095,"volume":2152,"transactions":9,"vwap":1832},"2025-07-30",8600,{"date":2154,"open":1955,"high":2155,"low":1810,"close":1961,"change":1697,"percent_change":2015,"volume":1725,"transactions":9,"vwap":1961},"2025-07-29",51.27,{"date":2157,"open":2158,"high":2158,"low":1769,"close":2159,"change":147,"percent_change":561,"volume":870,"transactions":9,"vwap":2159},"2025-07-28",51.53,51.31,{"date":2161,"open":1971,"high":1987,"low":1960,"close":2162,"change":214,"percent_change":2163,"volume":1291,"transactions":9,"vwap":2162},"2025-07-25",51.33,1.72,{"date":2165,"open":2060,"high":2060,"low":1787,"close":1787,"change":889,"percent_change":2166,"volume":977,"transactions":9,"vwap":1787},"2025-07-24",-0.61,{"date":2168,"open":2044,"high":1915,"low":2044,"close":1885,"change":1420,"percent_change":1714,"volume":812,"transactions":9,"vwap":1885},"2025-07-23",{"date":2170,"open":2171,"high":1901,"low":2171,"close":2127,"change":1588,"percent_change":2172,"volume":1151,"transactions":9,"vwap":2127},"2025-07-22",49.45,1.68,{"date":2174,"open":2175,"high":2048,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":1410,"transactions":9,"vwap":2176},"2025-07-21",49.72,49.26,-0.62,-1.24,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2092,"change":1952,"percent_change":888,"volume":2114,"transactions":9,"vwap":2092},"2025-07-18",50.040001,49.74,{"date":2184,"open":2175,"high":2185,"low":2186,"close":2097,"change":1065,"percent_change":2187,"volume":1156,"transactions":9,"vwap":2097},"2025-07-17",50.029999,49.66,1.4,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":958,"volume":1190,"transactions":9,"vwap":2191},"2025-07-16",49.029999,49.29,48.82,0.3,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2020,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-15",49.93,48.99,-1.74,10900,{"date":2201,"open":2202,"high":2146,"low":2202,"close":2146,"change":957,"percent_change":1381,"volume":1105,"transactions":9,"vwap":2146},"2025-07-14",49.39,{"date":2204,"open":2123,"high":2175,"low":2205,"close":2206,"change":1682,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-11",49.43,49.47,-1.08,7700,{"date":2210,"open":1774,"high":2211,"low":1774,"close":2144,"change":1095,"percent_change":420,"volume":1086,"transactions":9,"vwap":2144},"2025-07-10",50.22,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":811,"percent_change":2037,"volume":1105,"transactions":9,"vwap":2215},"2025-07-09",49.48,49.7,49.34,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2216,"change":936,"percent_change":950,"volume":1234,"transactions":9,"vwap":2216},"2025-07-08",49.31,49.51,49.13,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":738,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-07",49.27,49.58,49.0099983,49.23,-0.75,9100,{"date":2231,"open":2232,"high":1774,"low":2232,"close":2233,"change":957,"percent_change":1381,"volume":1428,"transactions":9,"vwap":2233},"2025-07-03",49.35,49.6,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":930,"percent_change":881,"volume":1080,"transactions":9,"vwap":2237},"2025-07-02",48.79,49.21,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":648,"percent_change":908,"volume":1604,"transactions":9,"vwap":2243},"2025-07-01",48.69,49.12,48.51,48.87,{"date":2245,"open":2246,"high":2192,"low":2247,"close":2248,"change":1225,"percent_change":682,"volume":2249,"transactions":9,"vwap":2248},"2025-06-30",48.64,48.58,48.75,19600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":930,"percent_change":881,"volume":1771,"transactions":9,"vwap":2255},"2025-06-27",48.55,48.89,48.37,48.65,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":1189,"volume":937,"transactions":9,"vwap":2260},"2025-06-26",47.81,48.35,48.31,0.66,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":73,"percent_change":896,"volume":1048,"transactions":9,"vwap":2265},"2025-06-25",48.18,47.65,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":1096,"percent_change":1501,"volume":1771,"transactions":9,"vwap":2270},"2025-06-24",47.95,48.24,48.16,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":1347,"percent_change":107,"volume":937,"transactions":9,"vwap":2274},"2025-06-23",47.39,47.64,46.8,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":263,"percent_change":2281,"volume":943,"transactions":9,"vwap":2280},"2025-06-20",48.060001,47.63,47.87,0.17,{"date":2283,"open":2284,"high":2270,"low":2285,"close":2286,"change":648,"percent_change":908,"volume":937,"transactions":9,"vwap":2286},"2025-06-18",48.049999,47.78,47.79,{"date":2288,"open":2265,"high":2289,"low":2290,"close":2291,"change":1126,"percent_change":2228,"volume":1141,"transactions":9,"vwap":2291},"2025-06-17",47.93,47.62,47.67,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":853,"percent_change":1593,"volume":1291,"transactions":9,"vwap":2296},"2025-06-16",47.91,48.17,48.029999,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":1599,"percent_change":137,"volume":2114,"transactions":9,"vwap":2301},"2025-06-13",47.71,48.040001,47.49,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":274,"percent_change":1533,"volume":1410,"transactions":9,"vwap":2307},"2025-06-12",47.97,48.27,47.96,48.22,{"date":2309,"open":2252,"high":2252,"low":2296,"close":2310,"change":1865,"percent_change":889,"volume":2311,"transactions":9,"vwap":2310},"2025-06-11",48.2,18800,{"date":2313,"open":2314,"high":2314,"low":2259,"close":2259,"change":1723,"percent_change":2315,"volume":959,"transactions":9,"vwap":2259},"2025-06-10",48.81,-0.8,{"date":2317,"open":2240,"high":2318,"low":2319,"close":2320,"change":1689,"percent_change":1479,"volume":1978,"transactions":9,"vwap":2320},"2025-06-09",48.91,48.62,48.74,{"date":2322,"open":2323,"high":2324,"low":2246,"close":2324,"change":765,"percent_change":2325,"volume":1291,"transactions":9,"vwap":2324},"2025-06-06",48.76,48.9,1.33,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1140,"percent_change":1952,"volume":1551,"transactions":9,"vwap":2330},"2025-06-05",48.07,48.57,48.26,{"date":2332,"open":2333,"high":2334,"low":2260,"close":2260,"change":1140,"percent_change":1952,"volume":1771,"transactions":9,"vwap":2260},"2025-06-04",48.59,48.66,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":985,"percent_change":2341,"volume":1594,"transactions":9,"vwap":2340},"2025-06-03",48.12,48.41,47.89,48.36,1.17,{"date":2343,"open":2344,"high":2258,"low":2345,"close":2346,"change":1233,"percent_change":1175,"volume":1467,"transactions":9,"vwap":2346},"2025-06-02",47.56,47.07,47.8,{"date":2348,"open":2349,"high":2299,"low":2350,"close":2299,"change":1175,"percent_change":909,"volume":1443,"transactions":9,"vwap":2299},"2025-05-30",47.4,47.32,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2353,"change":1562,"percent_change":936,"volume":1060,"transactions":9,"vwap":2353},"2025-05-29",47.52,47.55,47.37,{"date":2357,"open":2268,"high":2268,"low":2358,"close":2359,"change":73,"percent_change":896,"volume":2360,"transactions":9,"vwap":2359},"2025-05-28",47.46,47.47,17600,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":176,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-05-27",47.38,47.98,2.13,13000,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":274,"percent_change":1533,"volume":1841,"transactions":9,"vwap":2371},"2025-05-23",46.62,47.15,46.98,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":976,"percent_change":1326,"volume":890,"transactions":9,"vwap":2377},"2025-05-22",47,47.18,46.9,46.96,{"date":2379,"open":2380,"high":2278,"low":2370,"close":2370,"change":1811,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2370},"2025-05-21",47.99,-2.46,3300,{"date":2384,"open":2259,"high":2385,"low":2307,"close":2386,"change":1689,"percent_change":1479,"volume":1528,"transactions":9,"vwap":2386},"2025-05-20",48.45,48.34,{"date":2388,"open":2300,"high":2389,"low":2300,"close":2389,"change":1952,"percent_change":2015,"volume":2083,"transactions":9,"vwap":2389},"2025-05-19",48.5,{"date":2391,"open":2289,"high":2319,"low":2392,"close":2393,"change":2005,"percent_change":2394,"volume":812,"transactions":9,"vwap":2393},"2025-05-16",47.9,48.6,1.5,{"date":2396,"open":2397,"high":2289,"low":2398,"close":2399,"change":1696,"percent_change":1346,"volume":1241,"transactions":9,"vwap":2399},"2025-05-15",47.75,47.42,47.88,{"date":2401,"open":2402,"high":2403,"low":2339,"close":2404,"change":756,"percent_change":976,"volume":1190,"transactions":9,"vwap":2404},"2025-05-14",48.11,48.19,47.94,{"date":2406,"open":2407,"high":2408,"low":2274,"close":2296,"change":1494,"percent_change":854,"volume":2409,"transactions":9,"vwap":2296},"2025-05-13",47.77,48.21,30600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2290,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2290},"2025-05-12",47.7,47.73,47.24,1.56,3.39,14000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":976,"percent_change":727,"volume":964,"transactions":9,"vwap":2423},"2025-05-09",46.17,46.29,45.92,46.060001,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1582,"percent_change":1501,"volume":2430,"transactions":9,"vwap":2429},"2025-05-08",46.22,46.72,45.99,46.25,156700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1533,"percent_change":1233,"volume":1048,"transactions":9,"vwap":2436},"2025-05-07",45.69,45.91,45.41,45.75,{"date":2438,"open":2433,"high":2439,"low":2440,"close":2441,"change":2015,"percent_change":439,"volume":1190,"transactions":9,"vwap":2441},"2025-05-06",46,45.61,45.71,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2422,"change":2446,"percent_change":274,"volume":1074,"transactions":9,"vwap":2422},"2025-05-05",45.47,46.15,0.01,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2434,"change":2452,"percent_change":2453,"volume":799,"transactions":9,"vwap":2434},"2025-05-02",45.39,46.0099983,45.3,1.19,2.66,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":45,"percent_change":1896,"volume":1410,"transactions":9,"vwap":2458},"2025-05-01",44.36,45.060001,44.72,{"date":2460,"open":2461,"high":2462,"low":179,"close":2462,"change":1140,"percent_change":1697,"volume":2463,"transactions":9,"vwap":2462},"2025-04-30",43.41,44.24,9700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1284,"percent_change":1404,"volume":1916,"transactions":9,"vwap":2469},"2025-04-29",43.94,44.44,43.93,44.29,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":950,"percent_change":1284,"volume":2124,"transactions":9,"vwap":2475},"2025-04-28",43.66,43.95,43.61,43.78,{"date":183,"open":2477,"high":2478,"low":2479,"close":2478,"change":971,"percent_change":1182,"volume":2382,"transactions":9,"vwap":2478},43.4,43.56,43.36]